KissMeData/014530/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,185500,641132225,4060,4060,4060,4060,912
20230801,185400,641132225,4060,4060,4060,4060,0
20230801,185300,641132225,4060,4060,4060,4060,0
20230801,185200,641132225,4060,4060,4060,4060,0
20230801,185100,641132225,4060,4060,4060,4060,0
20230801,185000,641132225,4060,4060,4060,4060,0
20230801,184900,641132225,4060,4060,4060,4060,0
20230801,184800,641132225,4060,4060,4060,4060,0
20230801,184700,641132225,4060,4060,4060,4060,0
20230801,184600,641132225,4060,4060,4060,4060,0
20230801,184500,641132225,4060,4060,4060,4060,0
20230801,184400,641132225,4060,4060,4060,4060,0
20230801,184300,641132225,4060,4060,4060,4060,0
20230801,184200,641132225,4060,4060,4060,4060,0
20230801,184100,641132225,4060,4060,4060,4060,0
20230801,184000,641132225,4060,4060,4060,4060,0
20230801,183900,641132225,4060,4060,4060,4060,0
20230801,183800,641132225,4060,4060,4060,4060,0
20230801,183700,641132225,4060,4060,4060,4060,0
20230801,183600,641132225,4060,4060,4060,4060,0
20230801,183500,641132225,4060,4060,4060,4060,0
20230801,183400,641132225,4060,4060,4060,4060,0
20230801,183300,641132225,4060,4060,4060,4060,0
20230801,183200,641132225,4060,4060,4060,4060,0
20230801,183100,641132225,4060,4060,4060,4060,0
20230801,183000,641132225,4060,4060,4060,4060,0
20230801,182900,641132225,4060,4060,4060,4060,0
20230801,182800,641132225,4060,4060,4060,4060,0
20230801,182700,641132225,4060,4060,4060,4060,0
20230801,182600,641132225,4060,4060,4060,4060,0
20230801,182500,641132225,4060,4060,4060,4060,912
20230801,182400,641132225,4060,4060,4060,4060,0
20230801,182300,641132225,4060,4060,4060,4060,0
20230801,182200,641132225,4060,4060,4060,4060,0
20230801,182100,641132225,4060,4060,4060,4060,0
20230801,182000,641132225,4060,4060,4060,4060,0
20230801,181900,641132225,4060,4060,4060,4060,0
20230801,181800,641132225,4060,4060,4060,4060,0
20230801,181700,641132225,4060,4060,4060,4060,0
20230801,181600,641132225,4060,4060,4060,4060,0
20230801,181500,641132225,4060,4060,4060,4060,0
20230801,181400,641132225,4060,4060,4060,4060,0
20230801,181300,641132225,4060,4060,4060,4060,0
20230801,181200,641132225,4060,4060,4060,4060,0
20230801,181100,641132225,4060,4060,4060,4060,0
20230801,181000,641132225,4060,4060,4060,4060,0
20230801,180900,641132225,4060,4060,4060,4060,0
20230801,180800,641132225,4060,4060,4060,4060,0
20230801,180700,641132225,4060,4060,4060,4060,0
20230801,180600,641132225,4060,4060,4060,4060,0
20230801,180500,641132225,4060,4060,4060,4060,0
20230801,180400,641132225,4060,4060,4060,4060,0
20230801,180300,641132225,4060,4060,4060,4060,0
20230801,180200,641132225,4060,4060,4060,4060,0
20230801,180100,641132225,4060,4060,4060,4060,0
20230801,180000,641132225,4060,4060,4060,4060,0
20230801,175900,641132225,4060,4060,4060,4060,0
20230801,175800,641132225,4060,4060,4060,4060,0
20230801,175700,641132225,4060,4060,4060,4060,0
20230801,175600,641132225,4060,4060,4060,4060,0
20230801,175500,641132225,4060,4060,4060,4060,912
20230801,175400,641132225,4060,4060,4060,4060,0
20230801,175300,641132225,4060,4060,4060,4060,0
20230801,175200,641132225,4060,4060,4060,4060,0
20230801,175100,641132225,4060,4060,4060,4060,0
20230801,175000,641132225,4060,4060,4060,4060,0
20230801,174900,641132225,4060,4060,4060,4060,0
20230801,174800,641132225,4060,4060,4060,4060,0
20230801,174700,641132225,4060,4060,4060,4060,0
20230801,174600,641132225,4060,4060,4060,4060,0
20230801,174500,641132225,4060,4060,4060,4060,0
20230801,174400,641132225,4060,4060,4060,4060,0
20230801,174300,641132225,4060,4060,4060,4060,0
20230801,174200,641132225,4060,4060,4060,4060,0
20230801,174100,641132225,4060,4060,4060,4060,0
20230801,174000,641132225,4060,4060,4060,4060,0
20230801,173900,641132225,4060,4060,4060,4060,0
20230801,173800,641132225,4060,4060,4060,4060,0
20230801,173700,641132225,4060,4060,4060,4060,0
20230801,173600,641132225,4060,4060,4060,4060,0
20230801,173500,641132225,4060,4060,4060,4060,0
20230801,173400,641132225,4060,4060,4060,4060,0
20230801,173300,641132225,4060,4060,4060,4060,0
20230801,173200,641132225,4060,4060,4060,4060,0
20230801,173100,641132225,4060,4060,4060,4060,0
20230801,173000,641132225,4060,4060,4060,4060,0
20230801,172900,641132225,4060,4060,4060,4060,0
20230801,172800,641132225,4060,4060,4060,4060,0
20230801,172700,641132225,4060,4060,4060,4060,0
20230801,172600,641132225,4060,4060,4060,4060,0
20230801,172500,641132225,4060,4060,4060,4060,912
20230801,172400,641132225,4060,4060,4060,4060,0
20230801,172300,641132225,4060,4060,4060,4060,0
20230801,172200,641132225,4060,4060,4060,4060,0
20230801,172100,641132225,4060,4060,4060,4060,0
20230801,172000,641132225,4060,4060,4060,4060,0
20230801,171900,641132225,4060,4060,4060,4060,0
20230801,171800,641132225,4060,4060,4060,4060,0
20230801,171700,641132225,4060,4060,4060,4060,0
20230801,171600,641132225,4060,4060,4060,4060,0
20230801,171500,641132225,4060,4060,4060,4060,0
20230801,171400,641132225,4060,4060,4060,4060,0
20230801,171300,641132225,4060,4060,4060,4060,0
20230801,171200,641132225,4060,4060,4060,4060,0
20230801,171100,641132225,4060,4060,4060,4060,0
20230801,171000,641132225,4060,4060,4060,4060,0
20230801,170900,641132225,4060,4060,4060,4060,0
20230801,170800,641132225,4060,4060,4060,4060,0
20230801,170700,641132225,4060,4060,4060,4060,0
20230801,170600,641132225,4060,4060,4060,4060,0
20230801,170500,641132225,4060,4060,4060,4060,0
20230801,170400,641132225,4060,4060,4060,4060,0
20230801,170300,641132225,4060,4060,4060,4060,0
20230801,170200,641132225,4060,4060,4060,4060,0
20230801,170100,641132225,4060,4060,4060,4060,0
20230801,170000,641132225,4060,4060,4060,4060,0
20230801,165900,641132225,4060,4060,4060,4060,0
20230801,165800,641132225,4060,4060,4060,4060,0
20230801,165700,641132225,4060,4060,4060,4060,0
20230801,165600,641132225,4060,4060,4060,4060,0
20230801,165500,641132225,4060,4060,4060,4060,912
20230801,165400,641132225,4060,4060,4060,4060,0
20230801,165300,641132225,4060,4060,4060,4060,0
20230801,165200,641132225,4060,4060,4060,4060,0
20230801,165100,641132225,4060,4060,4060,4060,0
20230801,165000,641132225,4060,4060,4060,4060,0
20230801,164900,641132225,4060,4060,4060,4060,0
20230801,164800,641132225,4060,4060,4060,4060,0
20230801,164700,641132225,4060,4060,4060,4060,0
20230801,164600,641132225,4060,4060,4060,4060,0
20230801,164500,641132225,4060,4060,4060,4060,0
20230801,164400,641132225,4060,4060,4060,4060,0
20230801,164300,641132225,4060,4060,4060,4060,0
20230801,164200,641132225,4060,4060,4060,4060,0
20230801,164100,641132225,4060,4060,4060,4060,0
20230801,164000,641132225,4060,4060,4060,4060,0
20230801,163900,641132225,4060,4060,4060,4060,0
20230801,163800,641132225,4060,4060,4060,4060,0
20230801,163700,641132225,4060,4060,4060,4060,0
20230801,163600,641132225,4060,4060,4060,4060,0
20230801,163500,641132225,4060,4060,4060,4060,0
20230801,163400,641132225,4060,4060,4060,4060,0
20230801,163300,641132225,4060,4060,4060,4060,0
20230801,163200,641132225,4060,4060,4060,4060,0
20230801,163100,641132225,4060,4060,4060,4060,0
20230801,163000,641132225,4060,4060,4060,4060,0
20230801,162900,641132225,4060,4060,4060,4060,0
20230801,162800,641132225,4060,4060,4060,4060,0
20230801,162700,641132225,4060,4060,4060,4060,0
20230801,162600,641132225,4060,4060,4060,4060,0
20230801,162500,641132225,4060,4060,4060,4060,912
20230801,162400,641132225,4060,4060,4060,4060,0
20230801,162300,641132225,4060,4060,4060,4060,0
20230801,162200,641132225,4060,4060,4060,4060,0
20230801,162100,641132225,4060,4060,4060,4060,0
20230801,162000,641132225,4060,4060,4060,4060,0
20230801,161900,641132225,4060,4060,4060,4060,0
20230801,161800,641132225,4060,4060,4060,4060,0
20230801,161700,641132225,4060,4060,4060,4060,0
20230801,161600,641132225,4060,4060,4060,4060,0
20230801,161500,641132225,4060,4060,4060,4060,0
20230801,161400,641132225,4060,4060,4060,4060,0
20230801,161300,641132225,4060,4060,4060,4060,0
20230801,161200,641132225,4060,4060,4060,4060,0
20230801,161100,641132225,4060,4060,4060,4060,0
20230801,161000,641132225,4060,4060,4060,4060,0
20230801,160900,641132225,4060,4060,4060,4060,0
20230801,160800,641132225,4060,4060,4060,4060,0
20230801,160700,641132225,4060,4060,4060,4060,0
20230801,160600,641132225,4060,4060,4060,4060,0
20230801,160500,641132225,4060,4060,4060,4060,0
20230801,160400,641132225,4060,4060,4060,4060,0
20230801,160300,641132225,4060,4060,4060,4060,0
20230801,160200,641132225,4060,4060,4060,4060,0
20230801,160100,641132225,4060,4060,4060,4060,0
20230801,160000,641132225,4060,4060,4060,4060,0
20230801,155900,641132225,4060,4060,4060,4060,0
20230801,155800,641132225,4060,4060,4060,4060,0
20230801,155700,641132225,4060,4060,4060,4060,0
20230801,155600,641132225,4060,4060,4060,4060,0
20230801,155500,641132225,4060,4060,4060,4060,912
20230801,155400,641132225,4060,4060,4060,4060,0
20230801,155300,641132225,4060,4060,4060,4060,0
20230801,155200,641132225,4060,4060,4060,4060,0
20230801,155100,641132225,4060,4060,4060,4060,0
20230801,155000,641132225,4060,4060,4060,4060,0
20230801,154900,641132225,4060,4060,4060,4060,0
20230801,154800,641132225,4060,4060,4060,4060,0
20230801,154700,641132225,4060,4060,4060,4060,0
20230801,154600,641132225,4060,4060,4060,4060,0
20230801,154500,641132225,4060,4060,4060,4060,0
20230801,154400,641132225,4060,4060,4060,4060,0
20230801,154300,641132225,4060,4060,4060,4060,0
20230801,154200,641132225,4060,4060,4060,4060,0
20230801,154100,641132225,4060,4060,4060,4060,0
20230801,154000,641132225,4060,4060,4060,4060,0
20230801,153900,641132225,4060,4060,4060,4060,0
20230801,153800,641132225,4060,4060,4060,4060,0
20230801,153700,641132225,4060,4060,4060,4060,0
20230801,153600,641132225,4060,4060,4060,4060,0
20230801,153500,641132225,4060,4060,4060,4060,0
20230801,153400,641132225,4060,4060,4060,4060,0
20230801,153300,641132225,4060,4060,4060,4060,0
20230801,153200,641132225,4060,4060,4060,4060,0
20230801,153100,641132225,4060,4060,4060,4060,0
20230801,153000,641132225,4060,4060,4060,4060,912
20230801,152900,637429505,4050,4050,4050,4050,0
20230801,152800,637429505,4050,4050,4050,4050,0
20230801,152700,637429505,4050,4050,4050,4050,0
20230801,152600,637429505,4050,4050,4050,4050,0
20230801,152500,637429505,4050,4050,4050,4050,0
20230801,152400,637429505,4050,4050,4050,4050,0
20230801,152300,637429505,4050,4050,4050,4050,0
20230801,152200,637429505,4050,4050,4050,4050,0
20230801,152100,637429505,4050,4050,4050,4050,0
20230801,152000,637429505,4050,4050,4050,4050,0
20230801,151900,637429505,4050,4050,4050,4050,60
20230801,151800,637186505,4045,4045,4045,4045,0
20230801,151700,637186505,4045,4035,4045,4035,631
20230801,151600,634637060,4040,4040,4040,4040,112
20230801,151500,634184580,4035,4035,4035,4035,600
20230801,151400,631763580,4035,4035,4035,4035,318
20230801,151300,630480450,4035,4035,4035,4035,0
20230801,151200,630480450,4035,4035,4035,4035,0
20230801,151100,630480450,4035,4035,4035,4035,0
20230801,151000,630480450,4035,4035,4035,4035,0
20230801,150900,630480450,4035,4035,4035,4035,0
20230801,150800,630480450,4035,4035,4035,4035,0
20230801,150700,630480450,4035,4035,4035,4035,2
20230801,150600,630472380,4035,4035,4035,4035,19
20230801,150500,630395715,4040,4035,4040,4035,36
20230801,150400,630250365,4040,4035,4040,4030,506
20230801,150300,628208630,4030,4030,4030,4030,0
20230801,150200,628208630,4030,4030,4035,4030,14
20230801,150100,628152150,4025,4025,4025,4025,233
20230801,150000,627214325,4025,4030,4030,4025,2353
20230801,145900,617738450,4055,4025,4055,4025,4013
20230801,145800,601529985,4020,4025,4025,4015,544
20230801,145700,599341865,4025,4030,4030,4025,103
20230801,145600,598927275,4030,4030,4030,4030,0
20230801,145500,598927275,4030,4030,4030,4030,0
20230801,145400,598927275,4030,4030,4030,4030,0
20230801,145300,598927275,4030,4025,4030,4025,3327
20230801,145200,585533675,4025,4015,4025,4015,2280
20230801,145100,576357115,4020,4020,4020,4020,922
20230801,145000,572650675,4015,4020,4020,4015,349
20230801,144900,571247825,4020,4020,4020,4020,0
20230801,144800,571247825,4020,4020,4020,4020,0
20230801,144700,571247825,4020,4020,4020,4020,0
20230801,144600,571247825,4020,4020,4020,4015,150
20230801,144500,570645465,4020,4020,4020,4020,0
20230801,144400,570645465,4020,4020,4020,4020,20
20230801,144300,570565065,4020,4020,4020,4020,34
20230801,144200,570428385,4015,4020,4020,4015,410
20230801,144100,568781735,4020,4020,4020,4020,1
20230801,144000,568777715,4020,4020,4020,4020,50
20230801,143900,568576715,4025,4025,4025,4025,5
20230801,143800,568556590,4025,4025,4025,4025,2
20230801,143700,568548540,4000,4030,4030,3995,27023
20230801,143600,460273810,4030,4035,4035,4025,15000
20230801,143500,399825085,4040,4040,4040,4040,0
20230801,143400,399825085,4040,4040,4040,4040,9
20230801,143300,399788725,4035,4035,4035,4035,0
20230801,143200,399788725,4035,4040,4040,4035,651
20230801,143100,397158710,4040,4040,4040,4040,309
20230801,143000,395910350,4040,4040,4040,4040,200
20230801,142900,395102350,4045,4045,4045,4045,0
20230801,142800,395102350,4045,4045,4045,4045,0
20230801,142700,395102350,4045,4050,4050,4045,3
20230801,142600,395090205,4050,4050,4050,4050,0
20230801,142500,395090205,4050,4050,4050,4050,0
20230801,142400,395090205,4050,4050,4050,4050,0
20230801,142300,395090205,4050,4050,4050,4050,7
20230801,142200,395061855,4050,4050,4050,4050,0
20230801,142100,395061855,4050,4050,4050,4050,0
20230801,142000,395061855,4050,4050,4050,4050,76
20230801,141900,394754055,4050,4050,4050,4050,0
20230801,141800,394754055,4050,4050,4050,4050,0
20230801,141700,394754055,4050,4050,4050,4050,0
20230801,141600,394754055,4050,4050,4050,4050,100
20230801,141500,394349055,4050,4050,4050,4050,0
20230801,141400,394349055,4050,4050,4050,4050,0
20230801,141300,394349055,4050,4050,4050,4050,1
20230801,141200,394345005,4035,4035,4035,4035,0
20230801,141100,394345005,4035,4035,4035,4035,0
20230801,141000,394345005,4035,4035,4035,4035,0
20230801,140900,394345005,4035,4035,4035,4035,0
20230801,140800,394345005,4035,4035,4035,4035,1000
20230801,140700,390310005,4060,4040,4060,4040,46
20230801,140600,390124145,4035,4055,4060,4035,1017
20230801,140500,386018065,4040,4040,4040,4040,1502
20230801,140400,379949985,4040,4040,4040,4040,0
20230801,140300,379949985,4040,4040,4040,4040,0
20230801,140200,379949985,4040,4040,4040,4040,0
20230801,140100,379949985,4040,4040,4040,4040,63
20230801,140000,379695465,4050,4050,4050,4050,137
20230801,135900,379140615,4050,4050,4050,4050,200
20230801,135800,378330615,4050,4050,4050,4050,677
20230801,135700,375588765,4050,4050,4050,4050,0
20230801,135600,375588765,4050,4050,4050,4050,0
20230801,135500,375588765,4050,4050,4050,4050,0
20230801,135400,375588765,4050,4050,4050,4050,0
20230801,135300,375588765,4050,4050,4050,4050,1
20230801,135200,375584715,4045,4045,4045,4045,0
20230801,135100,375584715,4045,4045,4045,4045,47
20230801,135000,375394600,4045,4045,4045,4045,3
20230801,134900,375382465,4045,4045,4045,4045,0
20230801,134800,375382465,4045,4040,4045,4040,177
20230801,134700,374666555,4040,4045,4045,4040,141
20230801,134600,374096235,4045,4045,4045,4045,3
20230801,134500,374084100,4055,4055,4055,4055,0
20230801,134400,374084100,4055,4055,4055,4055,5
20230801,134300,374063825,4055,4055,4055,4055,0
20230801,134200,374063825,4055,4055,4055,4055,0
20230801,134100,374063825,4055,4055,4055,4055,0
20230801,134000,374063825,4055,4055,4055,4055,0
20230801,133900,374063825,4055,4055,4055,4055,0
20230801,133800,374063825,4055,4055,4055,4055,33
20230801,133700,373930010,4055,4055,4055,4055,14
20230801,133600,373873240,4070,4055,4070,4055,900
20230801,133500,370217280,4055,4055,4055,4055,0
20230801,133400,370217280,4055,4055,4055,4055,100
20230801,133300,369811780,4050,4050,4050,4050,84
20230801,133200,369471580,4050,4050,4050,4050,1
20230801,133100,369467530,4040,4040,4040,4040,0
20230801,133000,369467530,4040,4040,4040,4040,0
20230801,132900,369467530,4040,4040,4040,4040,200
20230801,132800,368659530,4040,4040,4040,4040,100
20230801,132700,368255530,4045,4045,4045,4045,16
20230801,132600,368190810,4045,4045,4045,4045,69
20230801,132500,367911705,4045,4050,4050,4045,1325
20230801,132400,362545560,4050,4050,4050,4050,9
20230801,132300,362509110,4055,4050,4055,4050,7
20230801,132200,362480755,4050,4050,4055,4050,170
20230801,132100,361792205,4050,4050,4050,4050,7
20230801,132000,361763855,4050,4055,4055,4050,126
20230801,131900,361252960,4055,4055,4055,4055,80
20230801,131800,360928560,4055,4055,4055,4055,0
20230801,131700,360928560,4055,4055,4055,4055,59
20230801,131600,360689315,4055,4055,4055,4055,0
20230801,131500,360689315,4055,4055,4055,4055,19
20230801,131400,360612270,4055,4055,4055,4055,0
20230801,131300,360612270,4055,4055,4055,4055,0
20230801,131200,360612270,4055,4055,4055,4055,0
20230801,131100,360612270,4055,4055,4060,4055,44
20230801,131000,360433845,4060,4060,4060,4055,34
20230801,130900,360295960,4055,4055,4055,4055,0
20230801,130800,360295960,4055,4055,4055,4055,232
20230801,130700,359355200,4055,4055,4055,4055,0
20230801,130600,359355200,4055,4055,4055,4055,5
20230801,130500,359334925,4055,4060,4060,4055,26
20230801,130400,359229370,4060,4060,4060,4060,0
20230801,130300,359229370,4060,4060,4060,4060,0
20230801,130200,359229370,4060,4060,4060,4060,0
20230801,130100,359229370,4060,4060,4060,4060,510
20230801,130000,357158770,4060,4060,4060,4060,150
20230801,125900,356549770,4065,4065,4065,4065,24
20230801,125800,356452210,4060,4060,4060,4060,0
20230801,125700,356452210,4060,4060,4060,4060,6
20230801,125600,356427850,4060,4060,4060,4060,102
20230801,125500,356013730,4060,4060,4060,4060,3
20230801,125400,356001550,4055,4055,4055,4055,0
20230801,125300,356001550,4055,4055,4055,4055,1
20230801,125200,355997495,4055,4055,4055,4055,100
20230801,125100,355591995,4055,4055,4055,4055,0
20230801,125000,355591995,4055,4060,4060,4055,24
20230801,124900,355494665,4055,4055,4055,4055,0
20230801,124800,355494665,4055,4060,4060,4055,11
20230801,124700,355450045,4060,4060,4060,4060,195
20230801,124600,354658345,4065,4065,4065,4065,0
20230801,124500,354658345,4065,4065,4065,4065,0
20230801,124400,354658345,4065,4065,4065,4065,2
20230801,124300,354650215,4060,4060,4065,4060,111
20230801,124200,354199550,4060,4060,4060,4060,2
20230801,124100,354191430,4065,4065,4065,4065,0
20230801,124000,354191430,4065,4065,4065,4065,10
20230801,123900,354150780,4055,4055,4055,4055,0
20230801,123800,354150780,4055,4055,4055,4055,0
20230801,123700,354150780,4055,4055,4055,4055,0
20230801,123600,354150780,4055,4055,4055,4055,0
20230801,123500,354150780,4055,4055,4055,4055,0
20230801,123400,354150780,4055,4055,4055,4055,0
20230801,123300,354150780,4055,4055,4055,4055,0
20230801,123200,354150780,4055,4060,4060,4055,212
20230801,123100,353290090,4055,4055,4055,4055,5
20230801,123000,353269815,4065,4065,4065,4065,10
20230801,122900,353229165,4055,4055,4055,4055,0
20230801,122800,353229165,4055,4060,4060,4055,138
20230801,122700,352669560,4060,4060,4060,4060,0
20230801,122600,352669560,4060,4060,4060,4060,1
20230801,122500,352665500,4065,4065,4065,4065,175
20230801,122400,351954125,4065,4065,4065,4065,0
20230801,122300,351954125,4065,4065,4065,4065,0
20230801,122200,351954125,4065,4065,4065,4065,47
20230801,122100,351763070,4065,4070,4070,4065,5
20230801,122000,351742740,4065,4065,4065,4065,0
20230801,121900,351742740,4065,4065,4065,4065,0
20230801,121800,351742740,4065,4065,4065,4065,0
20230801,121700,351742740,4065,4065,4065,4065,100
20230801,121600,351336240,4065,4065,4065,4065,100
20230801,121500,350929740,4065,4065,4065,4065,0
20230801,121400,350929740,4065,4065,4065,4065,0
20230801,121300,350929740,4065,4060,4065,4060,351
20230801,121200,349504600,4065,4065,4065,4065,84
20230801,121100,349163140,4070,4070,4070,4070,0
20230801,121000,349163140,4070,4070,4070,4070,99
20230801,120900,348760210,4070,4070,4070,4070,401
20230801,120800,347128140,4065,4065,4065,4065,220
20230801,120700,346233840,4065,4055,4065,4055,614
20230801,120600,343742125,4055,4055,4055,4055,3
20230801,120500,343729960,4050,4050,4050,4050,1
20230801,120400,343725910,4050,4050,4050,4050,0
20230801,120300,343725910,4050,4050,4050,4050,104
20230801,120200,343304710,4050,4050,4050,4050,20
20230801,120100,343223710,4050,4050,4050,4050,0
20230801,120000,343223710,4050,4050,4050,4050,0
20230801,115900,343223710,4050,4050,4050,4050,0
20230801,115800,343223710,4050,4050,4050,4050,0
20230801,115700,343223710,4050,4050,4050,4050,1
20230801,115600,343219660,4050,4050,4050,4050,103
20230801,115500,342802510,4050,4050,4050,4050,2
20230801,115400,342794410,4055,4055,4055,4055,0
20230801,115300,342794410,4055,4055,4055,4055,0
20230801,115200,342794410,4055,4055,4055,4055,41
20230801,115100,342628155,4055,4055,4055,4055,0
20230801,115000,342628155,4055,4055,4055,4055,11
20230801,114900,342583550,4045,4050,4050,4045,500
20230801,114800,340560680,4055,4055,4055,4055,0
20230801,114700,340560680,4055,4055,4055,4055,0
20230801,114600,340560680,4055,4055,4055,4055,1
20230801,114500,340556625,4055,4055,4055,4055,0
20230801,114400,340556625,4055,4055,4055,4055,0
20230801,114300,340556625,4055,4055,4055,4055,0
20230801,114200,340556625,4055,4050,4055,4050,6
20230801,114100,340532320,4050,4050,4050,4050,0
20230801,114000,340532320,4050,4050,4050,4050,0
20230801,113900,340532320,4050,4050,4050,4050,0
20230801,113800,340532320,4050,4050,4050,4050,24
20230801,113700,340435120,4050,4050,4050,4050,0
20230801,113600,340435120,4050,4050,4050,4050,0
20230801,113500,340435120,4050,4050,4050,4050,0
20230801,113400,340435120,4050,4050,4050,4050,2
20230801,113300,340427020,4050,4050,4050,4050,0
20230801,113200,340427020,4050,4050,4050,4050,0
20230801,113100,340427020,4050,4050,4050,4050,1
20230801,113000,340422970,4055,4055,4055,4055,231
20230801,112900,339486265,4055,4055,4055,4055,0
20230801,112800,339486265,4055,4055,4055,4055,1
20230801,112700,339482210,4040,4040,4040,4040,0
20230801,112600,339482210,4040,4045,4050,4040,701
20230801,112500,336648700,4050,4050,4050,4050,0
20230801,112400,336648700,4050,4050,4050,4050,1
20230801,112300,336644650,4050,4050,4050,4040,1089
20230801,112200,332236330,4030,4030,4030,4030,0
20230801,112100,332236330,4030,4050,4050,4030,10003
20230801,112000,291897215,4050,4050,4050,4050,0
20230801,111900,291897215,4050,4050,4050,4050,29
20230801,111800,291779765,4060,4060,4060,4060,0
20230801,111700,291779765,4060,4060,4060,4060,3
20230801,111600,291767585,4060,4060,4060,4060,2
20230801,111500,291759465,4065,4065,4065,4065,0
20230801,111400,291759465,4065,4065,4065,4065,0
20230801,111300,291759465,4065,4065,4065,4065,1
20230801,111200,291755400,4050,4055,4055,4050,3000
20230801,111100,279595400,4055,4055,4055,4055,1
20230801,111000,279591345,4080,4075,4080,4075,2336
20230801,110900,270072140,4080,4050,4080,4050,7836
20230801,110800,238191270,4050,4050,4050,4050,327
20230801,110700,236866920,4050,4045,4050,4045,2026
20230801,110600,228666750,4045,4045,4045,4045,979
20230801,110500,224706695,4040,4040,4040,4040,1000
20230801,110400,220666695,4040,4035,4040,4035,1115
20230801,110300,216162670,4040,4040,4040,4040,936
20230801,110200,212381230,4040,4040,4040,4040,500
20230801,110100,210361230,4040,4050,4050,4040,148
20230801,110000,209762800,4050,4050,4050,4050,50
20230801,105900,209560300,4055,4055,4055,4055,0
20230801,105800,209560300,4055,4055,4055,4055,0
20230801,105700,209560300,4055,4055,4055,4055,788
20230801,105600,206364960,4030,4030,4030,4030,500
20230801,105500,204349960,4025,4025,4025,4025,0
20230801,105400,204349960,4025,4025,4025,4025,0
20230801,105300,204349960,4025,4045,4045,4025,9862
20230801,105200,164594135,4045,4045,4045,4045,20
20230801,105100,164513235,4045,4045,4045,4045,0
20230801,105000,164513235,4045,4045,4045,4045,1000
20230801,104900,160468235,4045,4055,4055,4045,270
20230801,104800,159373585,4060,4060,4060,4060,145
20230801,104700,158784885,4060,4060,4060,4060,259
20230801,104600,157733345,4060,4060,4060,4060,0
20230801,104500,157733345,4060,4060,4060,4060,0
20230801,104400,157733345,4060,4060,4060,4060,3
20230801,104300,157721165,4060,4060,4060,4060,51
20230801,104200,157514105,4060,4060,4060,4060,1
20230801,104100,157510045,4065,4065,4065,4065,0
20230801,104000,157510045,4065,4065,4065,4065,0
20230801,103900,157510045,4065,4065,4065,4065,9
20230801,103800,157473460,4065,4065,4065,4065,171
20230801,103700,156778345,4035,4055,4055,4035,4000
20230801,103600,140632840,4065,4065,4065,4065,0
20230801,103500,140632840,4065,4065,4065,4065,0
20230801,103400,140632840,4065,4065,4065,4065,0
20230801,103300,140632840,4065,4065,4065,4065,0
20230801,103200,140632840,4065,4065,4065,4065,0
20230801,103100,140632840,4065,4065,4065,4065,0
20230801,103000,140632840,4065,4065,4065,4065,0
20230801,102900,140632840,4065,4065,4065,4065,0
20230801,102800,140632840,4065,4065,4065,4065,12
20230801,102700,140584060,4070,4070,4070,4070,0
20230801,102600,140584060,4070,4070,4070,4070,0
20230801,102500,140584060,4070,4070,4070,4070,5
20230801,102400,140563710,4050,4050,4050,4050,0
20230801,102300,140563710,4050,4050,4050,4050,0
20230801,102200,140563710,4050,4060,4060,4050,1942
20230801,102100,132694190,4060,4060,4060,4060,0
20230801,102000,132694190,4060,4035,4060,4035,40
20230801,101900,132532555,4035,4035,4035,4035,0
20230801,101800,132532555,4035,4040,4040,4035,2513
20230801,101700,122387810,4040,4040,4040,4040,1
20230801,101600,122383770,4040,4050,4050,4040,6060
20230801,101500,97882110,4055,4060,4060,4055,499
20230801,101400,95858625,4060,4060,4060,4060,158
20230801,101300,95217145,4075,4065,4075,4065,27
20230801,101200,95107340,4065,4065,4065,4065,0
20230801,101100,95107340,4065,4065,4065,4065,1
20230801,101000,95103275,4060,4060,4060,4060,0
20230801,100900,95103275,4060,4060,4060,4060,0
20230801,100800,95103275,4060,4060,4060,4060,10
20230801,100700,95062675,4060,4060,4060,4060,0
20230801,100600,95062675,4060,4060,4060,4060,103
20230801,100500,94644495,4060,4060,4060,4060,0
20230801,100400,94644495,4060,4060,4060,4060,77
20230801,100300,94331875,4060,4065,4065,4060,179
20230801,100200,93604860,4055,4060,4065,4055,782
20230801,100100,90426790,4060,4055,4060,4055,612
20230801,100000,87945115,4060,4060,4060,4060,0
20230801,095900,87945115,4060,4060,4060,4060,0
20230801,095800,87945115,4060,4060,4060,4060,0
20230801,095700,87945115,4060,4045,4060,4045,2
20230801,095600,87937010,4060,4060,4060,4055,19
20230801,095500,87859895,4045,4045,4045,4045,5
20230801,095400,87839670,4060,4060,4060,4060,0
20230801,095300,87839670,4060,4060,4060,4060,616
20230801,095200,85338710,4060,4060,4060,4060,0
20230801,095100,85338710,4060,4060,4060,4060,87
20230801,095000,84985490,4045,4045,4045,4045,27
20230801,094900,84876275,4060,4060,4060,4060,0
20230801,094800,84876275,4060,4060,4060,4060,0
20230801,094700,84876275,4060,4055,4060,4055,1231
20230801,094600,79884565,4055,4045,4055,4045,941
20230801,094500,76076045,4050,4050,4050,4050,0
20230801,094400,76076045,4050,4050,4050,4050,0
20230801,094300,76076045,4050,4055,4055,4050,294
20230801,094200,74885325,4055,4055,4055,4055,208
20230801,094100,74041885,4055,4055,4055,4055,3
20230801,094000,74029720,4055,4050,4055,4045,368
20230801,093900,72539505,4040,4040,4040,4040,0
20230801,093800,72539505,4040,4045,4045,4040,352
20230801,093700,71116535,4050,4050,4050,4050,100
20230801,093600,70711535,4050,4050,4050,4050,1
20230801,093500,70707485,4040,4050,4050,4040,771
20230801,093400,67592435,4050,4050,4050,4050,169
20230801,093300,66907985,4055,4050,4055,4050,83
20230801,093200,66571830,4050,4050,4050,4050,0
20230801,093100,66571830,4050,4040,4050,4040,187
20230801,093000,65816330,4040,4040,4040,4040,100
20230801,092900,65412330,4040,4040,4040,4040,20
20230801,092800,65331530,4050,4050,4050,4050,0
20230801,092700,65331530,4050,4050,4050,4050,0
20230801,092600,65331530,4050,4050,4050,4050,0
20230801,092500,65331530,4050,4050,4050,4040,35
20230801,092400,65189870,4050,4045,4050,4045,320
20230801,092300,63894575,4045,4045,4045,4045,22
20230801,092200,63805585,4045,4045,4045,4045,0
20230801,092100,63805585,4045,4035,4045,4035,2001
20230801,092000,55731540,4035,4045,4045,4035,592
20230801,091900,53341545,4050,4050,4050,4050,311
20230801,091800,52081995,4060,4060,4060,4060,0
20230801,091700,52081995,4060,4055,4060,4055,7
20230801,091600,52053600,4050,4050,4060,4050,2682
20230801,091500,41188070,4045,4045,4045,4045,500
20230801,091400,39165570,4045,4045,4045,4045,100
20230801,091300,38761070,4045,4045,4045,4045,921
20230801,091200,35035625,4045,4045,4045,4045,300
20230801,091100,33822125,4050,4050,4050,4050,341
20230801,091000,32441075,4050,4035,4050,4035,1145
20230801,090900,27818905,4040,4040,4040,4040,0
20230801,090800,27818905,4040,4040,4040,4040,0
20230801,090700,27818905,4040,4045,4045,4040,2109
20230801,090600,19297670,4050,4040,4050,4040,64
20230801,090500,19038595,4050,4050,4050,4050,226
20230801,090400,18123295,4040,4040,4040,4040,400
20230801,090300,16507295,4040,4040,4040,4040,1037
20230801,090200,12317815,4060,4055,4060,4050,84
20230801,090100,11977130,4060,4045,4060,4035,295
20230801,090000,10783120,4045,4065,4065,4035,576